Australia Markets open in 3 hrs 47 mins

Reach Resources Limited (RR1.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0060+0.0010 (+20.00%)
At close: 03:32PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
26 May 2022------
25 May 20220.00500.00500.00500.00500.0050-
24 May 20220.00600.00600.00500.00500.005012,706,572
23 May 20220.00600.00600.00600.00600.00606,634
20 May 20220.00600.00600.00600.00600.0060164,175
19 May 20220.00500.00500.00500.00500.0050146,676
18 May 20220.00600.00600.00600.00600.00603,640,370
17 May 20220.00600.00600.00550.00600.00601,220,000
16 May 20220.00600.00600.00600.00600.0060-
13 May 20220.00600.00600.00600.00600.0060220,000
12 May 20220.00550.00600.00550.00600.0060232,833
11 May 20220.00600.00600.00550.00550.00551,100,000
10 May 20220.00600.00600.00500.00600.00605,554,305
09 May 20220.00700.00700.00600.00600.006012,958,618
06 May 20220.00700.00700.00700.00700.00702,100,001
05 May 20220.00750.00750.00750.00750.0075142,000
04 May 20220.00700.00700.00700.00700.0070105,000
03 May 20220.00800.00800.00700.00700.00702,188,306
02 May 20220.00700.00750.00700.00750.0075851,849
29 Apr 20220.00700.00800.00700.00800.0080949,999
28 Apr 20220.00800.00800.00700.00750.00754,704,027
27 Apr 20220.00800.00800.00800.00800.00805,590,000
26 Apr 20220.00800.00800.00800.00800.00802,372,953
22 Apr 20220.00800.00800.00800.00800.00808,272,601
21 Apr 20220.00800.00800.00800.00800.00805,399,891
20 Apr 20220.00750.00900.00750.00800.008031,858,820
19 Apr 20220.00800.00800.00700.00700.00704,316,067
14 Apr 20220.00800.00800.00700.00800.00801,168,375
13 Apr 20220.00800.00800.00700.00700.007034,721,140
12 Apr 20220.00700.00700.00700.00700.0070600,000
11 Apr 20220.00800.00800.00800.00800.0080239,125
08 Apr 20220.00800.00850.00800.00800.00802,687,335
07 Apr 20220.00800.00800.00800.00800.00802,865,000
06 Apr 20220.00800.00800.00800.00800.008011,905,166
05 Apr 20220.00800.00800.00750.00800.008028,712,964
04 Apr 20220.00800.00800.00700.00700.00709,391,635
01 Apr 20220.00800.00800.00700.00800.008011,267,007
31 Mar 20220.00750.00800.00750.00800.00801,049,597
30 Mar 20220.00800.00800.00800.00800.0080378,571
29 Mar 20220.00800.00800.00800.00800.00803,053,154
28 Mar 20220.00900.00900.00800.00800.008015,521,573
25 Mar 20220.00800.00800.00800.00800.008016,559,528
24 Mar 20220.00900.00900.00800.00800.00804,798,618
23 Mar 20220.00900.00900.00800.00800.008015,770,190
22 Mar 20220.00900.00900.00800.00800.00808,993,987
21 Mar 20220.01000.01100.00900.00900.0090102,412,750
18 Mar 20220.00800.00800.00800.00800.0080-
17 Mar 20220.00800.00800.00800.00800.0080-
16 Mar 20220.00800.00800.00700.00800.00805,103,969
15 Mar 20220.00800.00800.00800.00800.0080-
14 Mar 20220.00800.00800.00800.00800.00804,903,160
11 Mar 20220.00800.00800.00800.00800.0080106,554
10 Mar 20220.00700.00700.00700.00700.00701,059,381
09 Mar 20220.00700.00700.00700.00700.0070-
08 Mar 20220.00800.00800.00700.00700.007011,632,875
07 Mar 20220.00800.00800.00800.00800.00802,229,252
04 Mar 20220.00800.00800.00800.00800.00802,974,905
03 Mar 20220.00700.00900.00700.00800.00803,045,491
02 Mar 20220.00800.00800.00700.00700.0070472,855
01 Mar 20220.00800.00800.00800.00800.00802,407,930
28 Feb 20220.00800.00800.00750.00800.00803,334,287
25 Feb 20220.00800.00800.00800.00800.0080423,680
24 Feb 20220.00800.00800.00800.00800.00802,410,283
23 Feb 20220.00800.00800.00800.00800.00803,688,772
22 Feb 20220.00800.00800.00800.00800.008011,514,609
21 Feb 20220.00850.00850.00850.00850.0085230,000
18 Feb 20220.00800.00850.00800.00800.00802,400,000
17 Feb 20220.00900.00900.00850.00900.00903,869,444
16 Feb 20220.00900.01000.00850.01000.010012,942,770
15 Feb 20220.00900.00900.00800.00800.00802,586,244
14 Feb 20220.00800.01000.00800.00900.009020,498,593
11 Feb 20220.00800.00800.00800.00800.0080775,000
10 Feb 20220.00850.00900.00850.00900.00901,373,015
09 Feb 20220.00900.00900.00850.00850.00851,724,887
08 Feb 20220.00800.01000.00800.00800.008062,932,512
07 Feb 20220.00700.00700.00700.00700.007056,000
04 Feb 20220.00700.00700.00700.00700.0070-
03 Feb 20220.00700.00700.00700.00700.0070-
02 Feb 20220.00700.00700.00700.00700.0070-
01 Feb 20220.00700.00700.00700.00700.007046,933
31 Jan 20220.00700.00700.00700.00700.0070-
28 Jan 20220.00700.00700.00700.00700.0070708,731
27 Jan 20220.00700.00700.00700.00700.0070511,060
25 Jan 20220.00800.00800.00700.00700.00702,254,461
24 Jan 20220.00800.00900.00800.00800.00807,387,238
21 Jan 20220.00800.00800.00800.00800.0080502,500
20 Jan 20220.00800.00800.00800.00800.008011,972,390
19 Jan 20220.00700.00700.00700.00700.00705,731,711
18 Jan 20220.00700.00700.00700.00700.00701,925,000
17 Jan 20220.00800.00800.00700.00700.00705,418,131
14 Jan 20220.00800.00800.00800.00800.00802,069,536
13 Jan 20220.00800.00800.00700.00800.008011,982,962
12 Jan 20220.00700.00700.00700.00700.00704,779,432
11 Jan 20220.00750.00750.00750.00750.0075654,625
10 Jan 20220.00700.00700.00700.00700.0070447,450
07 Jan 20220.00700.00700.00700.00700.0070-
06 Jan 20220.00750.00750.00700.00700.0070503,875
05 Jan 20220.00700.00700.00700.00700.0070125,000
04 Jan 20220.00700.00750.00700.00700.00701,003,301
31 Dec 20210.00700.00700.00700.00700.0070169,811
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...